Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.53 18.83 18.37 18.56 4,059,008 +0.06(+0.35%)
May 23, 2011 18.72 18.95 18.44 18.50 3,986,942 -0.42(-2.23%)
May 20, 2011 18.87 19.09 18.80 18.92 2,566,494 +0.05(+0.24%)
May 19, 2011 18.77 18.97 18.61 18.88 2,041,340 +0.21(+1.13%)
May 18, 2011 18.45 18.81 18.41 18.67 2,572,216 +0.20(+1.09%)
May 17, 2011 18.41 18.61 18.36 18.46 2,614,746 -0.01(-0.05%)
May 16, 2011 18.34 18.59 18.34 18.47 1,697,795 +0.05(+0.25%)
May 13, 2011 18.50 18.52 18.25 18.43 1,981,513 -0.09(-0.49%)
May 12, 2011 18.42 18.67 18.32 18.52 1,797,698 +0.02(+0.10%)
May 11, 2011 18.82 19.00 18.49 18.50 2,896,057 -0.30(-1.61%)
May 10, 2011 18.51 18.89 18.41 18.80 2,193,549 +0.38(+2.09%)
May 09, 2011 18.49 18.57 18.32 18.42 1,363,885 -0.10(-0.54%)
May 06, 2011 18.99 19.04 18.47 18.52 1,816,570 -0.27(-1.41%)
May 05, 2011 18.51 19.05 18.44 18.78 2,042,092 +0.19(+1.03%)
May 04, 2011 18.62 18.76 18.37 18.59 2,034,592 -0.08(-0.44%)
May 03, 2011 18.78 19.00 18.57 18.67 2,219,836 -0.22(-1.16%)
May 02, 2011 18.90 18.92 18.89 18.89 2,602,844 -0.35(-1.81%)
Apr 29, 2011 18.68 19.29 18.66 19.24 3,456,703 +0.59(+3.14%)
Apr 28, 2011 18.55 19.10 18.55 18.66 3,310,692 +0.13(+0.69%)
Apr 27, 2011 18.54 18.69 18.45 18.53 2,868,838 +0.02(+0.10%)
Apr 26, 2011 18.51 18.64 18.38 18.51 2,750,250 +0.02(+0.10%)
Apr 25, 2011 18.55 18.70 18.44 18.49 2,782,033 -0.08(-0.44%)
Apr 21, 2011 19.14 19.26 18.55 18.57 2,599,319 -0.54(-2.83%)
Apr 20, 2011 19.19 19.37 19.00 19.11 2,395,808 +0.11(+0.58%)
Apr 19, 2011 19.10 19.21 18.82 19.00 2,193,786 +0.16(+0.83%)
Apr 18, 2011 18.22 18.88 18.18 18.85 3,760,070 +0.42(+2.29%)
Apr 15, 2011 18.30 18.50 18.28 18.43 1,660,379 +0.16(+0.90%)
Apr 14, 2011 18.30 18.40 18.21 18.26 1,864,402 -0.20(-1.09%)
Apr 13, 2011 18.58 18.66 18.16 18.46 2,399,551 -0.07(-0.40%)
Apr 12, 2011 18.57 18.77 18.43 18.54 2,212,730 -0.16(-0.83%)
Apr 11, 2011 18.58 18.80 18.47 18.69 3,135,182 +0.12(+0.64%)
Apr 08, 2011 18.32 18.66 18.32 18.57 3,398,525 +0.28(+1.55%)
Apr 07, 2011 18.32 18.56 18.24 18.29 2,215,685 -0.08(-0.45%)
Apr 06, 2011 18.23 18.38 18.01 18.37 2,634,609 +0.22(+1.21%)
Apr 05, 2011 17.68 18.40 17.47 18.15 3,372,489 +0.15(+0.81%)
Apr 04, 2011 18.09 18.12 17.88 18.01 2,124,149 -0.09(-0.51%)
Apr 01, 2011 18.18 18.27 18.04 18.10 3,078,821 -0.01(-0.05%)
Mar 31, 2011 18.44 18.55 18.09 18.11 2,509,837 -0.36(-1.93%)
Mar 30, 2011 18.84 18.84 18.44 18.46 1,991,173 -0.26(-1.37%)
Mar 29, 2011 18.67 18.83 18.53 18.72 1,968,434 -0.04(-0.20%)
Mar 28, 2011 18.77 19.03 18.72 18.76 1,598,281 -0.04(-0.19%)
Mar 25, 2011 18.56 19.00 18.48 18.79 1,617,712 +0.25(+1.33%)
Mar 24, 2011 18.64 18.64 18.31 18.55 2,297,196 -0.04(-0.20%)
Mar 23, 2011 18.78 18.87 18.38 18.58 3,375,784 -0.18(-0.98%)
Mar 22, 2011 19.16 19.21 18.73 18.77 2,791,980 -0.42(-2.20%)
Mar 21, 2011 19.08 19.20 18.96 19.19 1,790,166 +0.26(+1.35%)
Mar 18, 2011 19.04 19.04 18.80 18.93 2,830,671 +0.19(+1.03%)
Mar 17, 2011 18.93 19.03 18.67 18.74 2,328,872 +0.04(+0.20%)
Mar 16, 2011 18.93 19.11 18.55 18.70 4,561,783 -0.40(-2.11%)
Mar 15, 2011 18.94 19.24 18.90 19.11 3,428,454 +0.20(+1.07%)
Mar 14, 2011 19.00 19.31 18.74 18.90 3,379,915 -0.49(-2.55%)
Mar 11, 2011 19.23 19.47 19.14 19.40 1,426,751 +0.04(+0.19%)
Mar 10, 2011 19.54 19.57 19.24 19.36 2,290,872 -0.40(-2.04%)
Mar 09, 2011 19.79 19.87 19.46 19.76 2,237,586 +0.00(+0.00%)
Mar 08, 2011 19.27 20.09 19.27 19.76 3,926,197 +0.53(+2.76%)
Mar 07, 2011 19.42 19.62 19.04 19.23 4,946,987 -0.08(-0.43%)
Mar 04, 2011 19.38 19.48 19.03 19.32 2,976,001 -0.08(-0.42%)
Mar 03, 2011 19.29 19.67 19.16 19.40 2,408,495 +0.27(+1.44%)
Mar 02, 2011 18.77 19.24 18.77 19.12 3,218,858 +0.33(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.